| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 96.38 | 97.83 | 0.72 | 0.74% | 95.66 | 98.88 | 351942 | 343819.12 | 1.42% |
| 2026-02-05 | 96.10 | 97.11 | 1.50 | 1.57% | 96.00 | 98.47 | 393998 | 383111.06 | 1.59% |
| 2026-02-04 | 94.00 | 95.61 | 1.01 | 1.07% | 92.82 | 95.99 | 332632 | 313950.22 | 1.34% |
| 2026-02-03 | 93.40 | 94.60 | 1.40 | 1.50% | 92.43 | 94.85 | 291676 | 273718.16 | 1.18% |
| 2026-02-02 | 95.21 | 93.20 | -2.00 | -2.10% | 92.91 | 96.18 | 362993 | 342464.03 | 1.47% |
| 2026-01-30 | 97.85 | 95.20 | -2.82 | -2.88% | 95.20 | 98.78 | 402506 | 388079.44 | 1.63% |
| 2026-01-29 | 95.62 | 98.02 | 2.32 | 2.42% | 94.65 | 98.55 | 535590 | 520693.00 | 2.17% |
| 2026-01-28 | 96.00 | 95.70 | -0.09 | -0.09% | 94.63 | 96.30 | 457468 | 436109.06 | 1.85% |
| 2026-01-27 | 96.87 | 95.79 | -0.93 | -0.96% | 95.33 | 97.75 | 381809 | 368206.66 | 1.54% |
| 2026-01-26 | 97.85 | 96.72 | -0.88 | -0.90% | 95.81 | 97.98 | 402339 | 389261.69 | 1.63% |
| 2026-01-23 | 98.01 | 97.60 | 0.00 | 0.00% | 96.94 | 99.38 | 386841 | 378759.69 | 1.56% |
| 2026-01-22 | 99.00 | 97.60 | -0.95 | -0.96% | 96.56 | 99.66 | 415188 | 405134.56 | 1.68% |
| 2026-01-21 | 99.00 | 98.55 | -0.91 | -0.91% | 98.20 | 100.76 | 386898 | 384525.81 | 1.56% |
| 2026-01-20 | 101.88 | 99.46 | -2.93 | -2.86% | 97.87 | 102.30 | 481131 | 478794.75 | 1.95% |
| 2026-01-19 | 104.40 | 102.39 | -1.91 | -1.83% | 100.50 | 105.73 | 479083 | 489846.94 | 1.94% |
| 2026-01-16 | 103.58 | 104.30 | 0.74 | 0.71% | 102.89 | 106.30 | 447752 | 468015.41 | 1.81% |
| 2026-01-15 | 103.01 | 103.56 | 0.16 | 0.15% | 102.52 | 105.88 | 367229 | 382413.47 | 1.48% |
| 2026-01-14 | 104.55 | 103.40 | -1.20 | -1.15% | 102.00 | 106.99 | 632239 | 659372.81 | 2.56% |
| 2026-01-13 | 101.80 | 104.60 | 5.92 | 6.00% | 101.66 | 106.50 | 924548 | 965387.50 | 3.74% |
| 2026-01-12 | 100.00 | 98.68 | -0.40 | -0.40% | 97.60 | 101.00 | 443952 | 438565.59 | 1.79% |
| 2026-01-09 | 98.68 | 99.08 | 0.91 | 0.93% | 97.02 | 101.00 | 507614 | 503866.88 | 2.05% |
| 2026-01-08 | 98.81 | 98.17 | 0.13 | 0.13% | 97.00 | 99.90 | 420669 | 413838.78 | 1.70% |
| 2026-01-07 | 96.28 | 98.04 | 1.79 | 1.86% | 95.99 | 98.90 | 530854 | 519797.75 | 2.15% |
| 2026-01-06 | 95.13 | 96.25 | 1.68 | 1.78% | 94.11 | 96.50 | 463757 | 442973.25 | 1.88% |
| 2026-01-05 | 90.85 | 94.57 | 3.93 | 4.34% | 90.85 | 96.20 | 728620 | 687979.88 | 2.95% |
| 2025-12-31 | 91.90 | 90.64 | -1.26 | -1.37% | 90.64 | 93.79 | 419166 | 386308.72 | 1.69% |
| 2025-12-30 | 92.10 | 91.90 | -0.60 | -0.65% | 90.52 | 92.58 | 307348 | 281490.25 | 1.24% |
| 2025-12-29 | 92.63 | 92.50 | -0.20 | -0.22% | 91.65 | 93.50 | 284169 | 262743.84 | 1.15% |
| 2025-12-26 | 91.80 | 92.70 | 0.76 | 0.83% | 91.57 | 93.60 | 257040 | 238361.50 | 1.04% |
| 2025-12-25 | 90.88 | 91.94 | 1.12 | 1.23% | 90.28 | 92.00 | 221820 | 202560.52 | 0.90% |
| 2025-12-24 | 90.62 | 90.82 | 0.20 | 0.22% | 90.24 | 92.10 | 250669 | 227996.83 | 1.01% |
| 2025-12-23 | 91.60 | 90.62 | -0.59 | -0.65% | 90.34 | 91.79 | 251255 | 228587.39 | 1.02% |
| 2025-12-22 | 92.39 | 91.21 | -1.26 | -1.36% | 90.83 | 93.51 | 357154 | 327941.94 | 1.44% |
| 2025-12-19 | 91.00 | 92.47 | 1.88 | 2.08% | 90.50 | 94.69 | 463762 | 431639.03 | 1.88% |
| 2025-12-18 | 90.05 | 90.59 | 0.00 | 0.00% | 89.59 | 92.20 | 286539 | 260866.36 | 1.16% |
| 2025-12-17 | 89.37 | 90.59 | 1.47 | 1.65% | 88.73 | 91.10 | 301577 | 270650.28 | 1.22% |
| 2025-12-16 | 91.00 | 89.12 | -2.09 | -2.29% | 88.50 | 91.99 | 280709 | 251765.38 | 1.13% |
| 2025-12-15 | 92.80 | 91.21 | -2.84 | -3.02% | 91.00 | 93.40 | 341657 | 313906.09 | 1.38% |
| 2025-12-12 | 93.68 | 94.05 | 0.65 | 0.70% | 92.42 | 94.15 | 473405 | 442406.16 | 1.91% |
| 2025-12-11 | 92.99 | 93.40 | 0.65 | 0.70% | 92.76 | 95.66 | 457596 | 431808.22 | 1.85% |
| 2025-12-10 | 91.48 | 92.75 | 0.58 | 0.63% | 89.67 | 92.95 | 295731 | 270188.59 | 1.20% |
| 2025-12-09 | 91.40 | 92.17 | 0.62 | 0.68% | 91.05 | 94.33 | 390102 | 362241.59 | 1.58% |
| 2025-12-08 | 90.83 | 91.55 | 1.15 | 1.27% | 90.41 | 91.91 | 364691 | 332883.59 | 1.47% |
| 2025-12-05 | 90.25 | 90.40 | 0.81 | 0.90% | 89.52 | 91.48 | 384581 | 347745.12 | 1.55% |
| 2025-12-04 | 88.08 | 89.59 | 1.97 | 2.25% | 87.61 | 89.62 | 303975 | 269070.56 | 1.23% |
| 2025-12-03 | 89.10 | 87.62 | -1.80 | -2.01% | 87.18 | 89.50 | 466477 | 410512.78 | 1.89% |
| 2025-12-02 | 92.03 | 89.42 | -2.88 | -3.12% | 89.19 | 92.18 | 433339 | 390361.03 | 1.75% |
| 2025-12-01 | 91.39 | 92.30 | 1.11 | 1.22% | 91.00 | 92.30 | 275995 | 253095.66 | 1.12% |
| 2025-11-28 | 92.20 | 91.19 | -1.01 | -1.10% | 90.80 | 92.49 | 318704 | 291019.91 | 1.29% |
| 2025-11-27 | 93.50 | 92.20 | -3.08 | -3.23% | 91.22 | 93.50 | 506125 | 466847.69 | 2.05% |
| 2025-11-26 | 94.65 | 95.28 | 0.97 | 1.03% | 93.87 | 96.50 | 331289 | 316403.19 | 1.34% |
| 2025-11-25 | 95.30 | 94.31 | 0.34 | 0.36% | 94.03 | 95.60 | 321832 | 304968.62 | 1.30% |
| 2025-11-24 | 93.00 | 93.97 | 2.17 | 2.36% | 92.02 | 94.07 | 328367 | 306466.25 | 1.33% |
| 2025-11-21 | 93.05 | 91.80 | -1.87 | -2.00% | 90.50 | 94.33 | 346841 | 319661.44 | 1.40% |
| 2025-11-20 | 94.39 | 93.67 | 0.47 | 0.50% | 93.42 | 95.63 | 245151 | 231234.69 | 0.99% |
| 2025-11-19 | 92.32 | 93.20 | 0.88 | 0.95% | 91.77 | 94.30 | 246981 | 229893.33 | 1.00% |
| 2025-11-18 | 93.75 | 92.32 | -1.44 | -1.54% | 92.01 | 94.41 | 289230 | 268586.50 | 1.17% |
| 2025-11-17 | 95.00 | 93.76 | -1.26 | -1.33% | 92.70 | 95.00 | 274932 | 256667.03 | 1.11% |
| 2025-11-14 | 95.58 | 95.02 | -1.44 | -1.49% | 94.74 | 96.65 | 318675 | 304586.41 | 1.29% |
| 2025-11-13 | 93.20 | 96.46 | 4.11 | 4.45% | 92.50 | 96.90 | 563458 | 535649.12 | 2.28% |
| 2025-11-12 | 92.90 | 92.35 | -0.15 | -0.16% | 92.28 | 94.47 | 349597 | 326149.78 | 1.41% |
| 2025-11-11 | 94.40 | 92.50 | -0.95 | -1.02% | 92.25 | 94.40 | 230680 | 214152.09 | 0.93% |
| 2025-11-10 | 94.68 | 93.45 | -1.39 | -1.47% | 92.24 | 94.84 | 408649 | 380905.00 | 1.65% |
| 2025-11-07 | 95.00 | 94.84 | -0.85 | -0.89% | 94.00 | 95.81 | 234023 | 222238.23 | 0.95% |
| 2025-11-06 | 94.40 | 95.69 | 1.38 | 1.46% | 93.56 | 95.87 | 298148 | 283270.12 | 1.21% |
| 2025-11-05 | 92.13 | 94.31 | 0.50 | 0.53% | 92.13 | 95.70 | 391007 | 369527.09 | 1.58% |
| 2025-11-04 | 96.00 | 93.81 | -2.60 | -2.70% | 93.24 | 96.02 | 546861 | 514089.56 | 2.21% |
| 2025-11-03 | 99.43 | 96.41 | -2.99 | -3.01% | 95.80 | 99.87 | 558467 | 541914.94 | 2.26% |
| 2025-10-31 | 97.41 | 99.40 | 2.34 | 2.41% | 96.55 | 100.50 | 656941 | 651433.06 | 2.66% |
| 2025-10-30 | 100.50 | 97.06 | -8.98 | -8.47% | 96.46 | 100.50 | 1231186 | 1206074.62 | 4.98% |
| 2025-10-29 | 103.25 | 106.04 | 2.08 | 2.00% | 102.84 | 106.93 | 453234 | 475131.25 | 1.83% |
| 2025-10-28 | 106.79 | 103.96 | -2.68 | -2.51% | 103.90 | 108.28 | 462310 | 487556.59 | 1.87% |
| 2025-10-27 | 110.60 | 106.64 | 2.83 | 2.73% | 105.30 | 111.00 | 719765 | 777206.56 | 2.91% |
| 2025-10-24 | 102.50 | 103.81 | 1.91 | 1.87% | 101.96 | 105.35 | 379004 | 392507.09 | 1.53% |
| 2025-10-23 | 100.95 | 101.90 | 1.00 | 0.99% | 99.81 | 102.00 | 224875 | 226817.88 | 0.91% |
| 2025-10-22 | 101.29 | 100.90 | -1.14 | -1.12% | 100.71 | 102.88 | 211322 | 214077.22 | 0.85% |
| 2025-10-21 | 99.86 | 102.04 | 3.15 | 3.19% | 99.02 | 102.11 | 335447 | 339524.59 | 1.36% |
| 2025-10-20 | 98.10 | 98.89 | 2.29 | 2.37% | 97.50 | 100.55 | 298477 | 295768.56 | 1.21% |
| 2025-10-17 | 100.80 | 96.60 | -4.46 | -4.41% | 96.46 | 101.26 | 396419 | 388666.69 | 1.60% |
| 2025-10-16 | 99.46 | 101.06 | 1.60 | 1.61% | 98.66 | 102.43 | 391604 | 394954.38 | 1.58% |
药明康德(603259)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
